1919 Socially Responsive Balanced A (SSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.86
+0.13 (0.44%)
At close: Feb 2, 2024
SSIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.44% |
| Feb 1, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.05% |
| Jan 31, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.28% |
| Jan 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jan 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.78% |
| Jan 26, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.10% |
| Jan 25, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.37% |
| Jan 24, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.07% |
| Jan 23, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.03% |
| Jan 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.31% |
| Jan 19, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.89% |
| Jan 18, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.62% |
| Jan 17, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.45% |
| Jan 16, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.41% |
| Jan 12, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.14% |
| Jan 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.28% |
| Jan 10, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.48% |
| Jan 9, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.07% |
| Jan 8, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.16% |
| Jan 5, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.04% |
| Jan 4, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.35% |
| Jan 3, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.69% |
| Jan 2, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.72% |
| Dec 29, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% |
| Dec 28, 2023 | 29.09 | 29.09 | 29.09 | 29.10 | 29.09 | -0.03% |
| Dec 27, 2023 | 29.10 | 29.10 | 29.10 | 29.11 | 29.10 | 0.21% |
| Dec 26, 2023 | 29.04 | 29.04 | 29.04 | 29.05 | 29.04 | 0.35% |
| Dec 22, 2023 | 28.94 | 28.94 | 28.94 | 28.95 | 28.94 | 0.07% |
| Dec 21, 2023 | 28.92 | 28.92 | 28.92 | 28.93 | 28.92 | 0.77% |
| Dec 20, 2023 | 28.70 | 28.70 | 28.70 | 28.71 | 28.70 | -1.00% |
| Dec 19, 2023 | 28.99 | 28.99 | 28.99 | 29.00 | 28.99 | 0.49% |
| Dec 18, 2023 | 28.85 | 28.85 | 28.85 | 28.86 | 28.85 | 0.17% |
| Dec 15, 2023 | 28.80 | 28.80 | 28.80 | 28.81 | 28.80 | 0.17% |
| Dec 14, 2023 | 28.75 | 28.75 | 28.75 | 28.76 | 28.75 | 0.24% |
| Dec 13, 2023 | 28.68 | 28.68 | 28.68 | 28.69 | 28.68 | 1.41% |
| Dec 12, 2023 | 28.28 | 28.28 | 28.28 | 28.29 | 28.28 | 0.60% |
| Dec 11, 2023 | 28.11 | 28.11 | 28.11 | 28.12 | 28.11 | 0.39% |
| Dec 8, 2023 | 28.00 | 28.00 | 28.00 | 28.01 | 28.00 | 0.11% |
| Dec 7, 2023 | 27.96 | 27.96 | 27.96 | 27.98 | 27.96 | 0.61% |
| Dec 6, 2023 | 27.79 | 27.79 | 27.79 | 27.81 | 27.79 | -0.29% |
| Dec 5, 2023 | 27.87 | 27.87 | 27.87 | 27.89 | 27.87 | 0.11% |
| Dec 4, 2023 | 27.84 | 27.84 | 27.84 | 27.86 | 27.84 | -0.57% |
| Dec 1, 2023 | 28.00 | 28.00 | 28.00 | 28.02 | 28.00 | 0.72% |
| Nov 30, 2023 | 27.80 | 27.80 | 27.80 | 27.82 | 27.80 | 0.36% |
| Nov 29, 2023 | 27.70 | 27.70 | 27.70 | 27.72 | 27.70 | 0.43% |
| Nov 28, 2023 | 27.58 | 27.58 | 27.58 | 27.60 | 27.58 | 0.04% |
| Nov 27, 2023 | 27.57 | 27.57 | 27.57 | 27.59 | 27.57 | -0.04% |
| Nov 24, 2023 | 27.58 | 27.58 | 27.58 | 27.60 | 27.58 | 0.04% |
| Nov 22, 2023 | 27.57 | 27.57 | 27.57 | 27.59 | 27.57 | 0.36% |
| Nov 21, 2023 | 27.47 | 27.47 | 27.47 | 27.49 | 27.47 | - |